Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
INJEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 21.77 | 0.00 | 0.00% | 21.77 | 21.77 | 21.77 | 0.00 |
| 28 Jun 2024 | 21.77 | 0.00 | 0.00% | 21.77 | 21.77 | 21.77 | 0.00 |
| 27 Jun 2024 | 21.77 | -2.90 | -11.74% | 24.66 | 24.66 | 21.77 | 22.00 |
| 26 Jun 2024 | 24.66 | 2.44 | 10.98% | 22.22 | 24.66 | 21.50 | 52.00 |
| 25 Jun 2024 | 22.22 | 1.30 | 6.19% | 21.39 | 24.66 | 21.32 | 151.00 |
| 24 Jun 2024 | 20.93 | 1.18 | 5.95% | 18.90 | 21.04 | 18.50 | 367.00 |
| 23 Jun 2024 | 19.75 | 0.00 | 0.00% | 19.75 | 19.75 | 19.75 | 0.00 |
| 22 Jun 2024 | 19.75 | -0.140 | -0.68% | 19.75 | 19.75 | 19.75 | 26.00 |
| 21 Jun 2024 | 19.89 | 0.100 | 0.50% | 19.79 | 20.25 | 18.89 | 433.00 |
| 20 Jun 2024 | 19.79 | 0.710 | 3.72% | 21.00 | 29.50 | 19.79 | 1,767.00 |
| 19 Jun 2024 | 19.08 | 0.00 | 0.00% | 19.08 | 19.08 | 19.08 | 0.00 |
| 18 Jun 2024 | 19.08 | -1.12 | -5.52% | 19.69 | 20.51 | 18.00 | 375.00 |
| 17 Jun 2024 | 20.19 | -3.11 | -13.33% | 23.30 | 23.30 | 19.30 | 1,048.00 |
| 16 Jun 2024 | 23.30 | -0.490 | -2.06% | 23.50 | 23.50 | 23.00 | 158.00 |
| 15 Jun 2024 | 23.79 | -0.650 | -2.64% | 24.37 | 24.56 | 23.79 | 43.00 |
| 14 Jun 2024 | 24.44 | -4.34 | -15.07% | 26.38 | 26.72 | 24.00 | 666.00 |
| 13 Jun 2024 | 28.77 | 0.00 | 0.00% | 28.77 | 28.77 | 28.77 | 0.00 |
| 12 Jun 2024 | 28.77 | 3.82 | 15.31% | 25.63 | 30.09 | 25.43 | 585.00 |
| 11 Jun 2024 | 24.95 | -1.94 | -7.21% | 26.89 | 27.48 | 23.92 | 237.00 |
| 10 Jun 2024 | 26.89 | 0.900 | 3.45% | 26.07 | 27.23 | 25.15 | 4,992.00 |
| 09 Jun 2024 | 26.00 | 1.09 | 4.39% | 26.08 | 26.08 | 26.00 | 25.00 |
| 08 Jun 2024 | 24.90 | -0.680 | -2.67% | 28.50 | 28.50 | 24.90 | 744.00 |
| 07 Jun 2024 | 25.58 | -0.020 | -0.07% | 27.00 | 28.58 | 25.50 | 389.00 |
| 06 Jun 2024 | 25.60 | 0.700 | 2.80% | 24.90 | 26.24 | 24.90 | 1,190.00 |
| 05 Jun 2024 | 24.90 | 1.70 | 7.31% | 23.21 | 25.20 | 23.21 | 3,577.00 |
| 04 Jun 2024 | 23.21 | 0.210 | 0.90% | 22.99 | 23.21 | 22.04 | 1,190.00 |
| 03 Jun 2024 | 23.00 | 0.770 | 3.48% | 23.63 | 23.63 | 23.00 | 181.00 |
| 02 Jun 2024 | 22.23 | -0.380 | -1.66% | 22.00 | 22.23 | 21.98 | 44.00 |
| 01 Jun 2024 | 22.60 | 0.100 | 0.45% | 22.46 | 22.62 | 22.32 | 65.00 |
| 31 May 2024 | 22.50 | -1.56 | -6.48% | 22.99 | 22.99 | 22.48 | 62.00 |
| 30 May 2024 | 24.06 | 0.00 | 0.00% | 24.06 | 24.06 | 24.06 | 0.00 |
| 29 May 2024 | 24.06 | 0.550 | 2.32% | 24.14 | 24.21 | 24.06 | 52.00 |
| 28 May 2024 | 23.51 | 0.060 | 0.26% | 23.51 | 23.71 | 22.73 | 107.00 |
| 27 May 2024 | 23.45 | 0.500 | 2.18% | 22.95 | 23.81 | 22.86 | 328.00 |
| 26 May 2024 | 22.95 | -0.530 | -2.26% | 23.48 | 23.48 | 22.67 | 66.00 |
| 25 May 2024 | 23.48 | 0.610 | 2.68% | 23.50 | 23.50 | 23.48 | 27.00 |
| 24 May 2024 | 22.87 | -1.20 | -4.97% | 23.89 | 24.07 | 22.87 | 57.00 |
| 23 May 2024 | 24.07 | -1.30 | -5.11% | 25.36 | 25.36 | 23.00 | 2,347.00 |
| 22 May 2024 | 25.36 | -0.390 | -1.52% | 25.75 | 25.75 | 25.36 | 2.00 |
| 21 May 2024 | 25.75 | -2.99 | -10.40% | 28.50 | 28.74 | 25.75 | 125.00 |
| 20 May 2024 | 28.74 | 5.54 | 23.88% | 24.50 | 28.74 | 24.50 | 253.00 |
| 19 May 2024 | 23.20 | -0.300 | -1.28% | 23.50 | 23.50 | 23.20 | 33.00 |
| 18 May 2024 | 23.50 | 0.400 | 1.73% | 23.10 | 23.50 | 23.10 | 101.00 |
| 17 May 2024 | 23.10 | 1.10 | 5.00% | 22.74 | 23.10 | 22.74 | 67.00 |
| 16 May 2024 | 22.00 | 0.320 | 1.47% | 21.90 | 22.00 | 21.90 | 71.00 |
| 15 May 2024 | 21.68 | 1.66 | 8.30% | 20.02 | 22.74 | 20.00 | 317.00 |
| 14 May 2024 | 20.02 | -1.03 | -4.88% | 20.82 | 20.82 | 20.02 | 552.00 |
| 13 May 2024 | 21.05 | -0.780 | -3.58% | 20.99 | 21.05 | 20.82 | 16.00 |
| 12 May 2024 | 21.83 | -0.370 | -1.67% | 21.99 | 22.14 | 21.78 | 39.00 |
| 11 May 2024 | 22.20 | -0.800 | -3.47% | 22.70 | 22.70 | 22.20 | 348.00 |
| 10 May 2024 | 23.00 | 0.580 | 2.60% | 22.80 | 24.00 | 22.80 | 22.00 |
| 09 May 2024 | 22.42 | 1.01 | 4.71% | 21.96 | 24.00 | 21.41 | 322.00 |
| 08 May 2024 | 21.41 | -2.59 | -10.81% | 24.00 | 24.00 | 21.41 | 434.00 |
| 07 May 2024 | 24.00 | 0.200 | 0.84% | 24.00 | 24.00 | 24.00 | 129.00 |
| 06 May 2024 | 23.80 | 1.10 | 4.85% | 23.83 | 23.83 | 23.80 | 8.00 |
| 05 May 2024 | 22.70 | -1.76 | -7.20% | 22.70 | 25.00 | 22.70 | 380.00 |
| 04 May 2024 | 24.46 | 1.76 | 7.76% | 23.00 | 24.46 | 23.00 | 14.00 |
| 03 May 2024 | 22.70 | 0.500 | 2.25% | 22.20 | 22.70 | 22.20 | 411.00 |
| 02 May 2024 | 22.20 | 0.740 | 3.44% | 21.46 | 25.08 | 21.26 | 427.00 |
| 01 May 2024 | 21.46 | -0.200 | -0.91% | 21.66 | 21.66 | 20.82 | 373.00 |
| 30 Abr 2024 | 21.66 | -1.54 | -6.65% | 23.87 | 23.87 | 21.66 | 397.00 |
| 29 Abr 2024 | 23.20 | -1.43 | -5.79% | 24.17 | 24.17 | 23.00 | 160.00 |
| 28 Abr 2024 | 24.63 | 0.500 | 2.07% | 24.47 | 25.00 | 24.47 | 196.00 |
| 27 Abr 2024 | 24.13 | 0.330 | 1.37% | 23.77 | 24.13 | 23.24 | 145.00 |
| 26 Abr 2024 | 23.80 | -1.20 | -4.80% | 24.47 | 24.47 | 23.80 | 13.00 |
| 25 Abr 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| 24 Abr 2024 | 25.00 | -1.61 | -6.03% | 26.12 | 27.06 | 25.00 | 320.00 |
| 23 Abr 2024 | 26.61 | -0.090 | -0.33% | 27.20 | 30.00 | 25.08 | 114.00 |
| 22 Abr 2024 | 26.69 | 0.220 | 0.83% | 26.33 | 27.40 | 26.33 | 29.00 |
| 21 Abr 2024 | 26.48 | -1.24 | -4.47% | 28.10 | 29.99 | 26.33 | 99.00 |
| 20 Abr 2024 | 27.71 | 1.62 | 6.19% | 26.48 | 27.71 | 26.12 | 103.00 |
| 19 Abr 2024 | 26.10 | -0.500 | -1.87% | 26.00 | 26.80 | 25.81 | 565.00 |
| 18 Abr 2024 | 26.60 | 2.98 | 12.64% | 26.76 | 26.76 | 26.60 | 469.00 |
| 17 Abr 2024 | 23.61 | 0.840 | 3.68% | 23.71 | 24.29 | 23.43 | 174.00 |
| 16 Abr 2024 | 22.77 | -1.15 | -4.80% | 23.92 | 24.04 | 22.50 | 261.00 |
| 15 Abr 2024 | 23.92 | 0.050 | 0.21% | 24.34 | 25.89 | 23.33 | 1,747.00 |
| 14 Abr 2024 | 23.87 | 1.75 | 7.90% | 21.82 | 24.56 | 21.82 | 530.00 |
| 13 Abr 2024 | 22.13 | -3.66 | -14.18% | 25.57 | 26.00 | 20.19 | 901.00 |
| 12 Abr 2024 | 25.78 | -3.97 | -13.33% | 30.05 | 31.00 | 23.04 | 1,241.00 |
| 11 Abr 2024 | 29.75 | -0.750 | -2.47% | 30.50 | 32.93 | 29.75 | 154.00 |
| 10 Abr 2024 | 30.50 | -0.500 | -1.61% | 30.84 | 30.84 | 30.10 | 36.00 |
| 09 Abr 2024 | 31.00 | -1.80 | -5.48% | 32.80 | 32.80 | 31.00 | 106.00 |
| 08 Abr 2024 | 32.80 | 0.00 | 0.01% | 32.80 | 34.20 | 32.80 | 135.00 |
| 07 Abr 2024 | 32.80 | 0.600 | 1.87% | 32.30 | 33.33 | 32.30 | 240.00 |
| 06 Abr 2024 | 32.19 | 1.39 | 4.52% | 31.27 | 32.99 | 31.27 | 117.00 |
| 05 Abr 2024 | 30.80 | 0.800 | 2.67% | 29.10 | 30.80 | 28.70 | 432.00 |
| 04 Abr 2024 | 30.00 | -0.620 | -2.03% | 30.00 | 30.90 | 29.00 | 148.00 |
| 03 Abr 2024 | 30.62 | 1.12 | 3.80% | 29.50 | 32.20 | 29.35 | 247.00 |
| 02 Abr 2024 | 29.50 | -3.48 | -10.56% | 31.37 | 31.37 | 29.15 | 453.00 |
| 01 Abr 2024 | 32.99 | -1.22 | -3.55% | 34.40 | 34.40 | 31.00 | 761.00 |
| 31 Mar 2024 | 34.20 | -0.380 | -1.10% | 34.58 | 34.58 | 33.12 | 91.00 |
| 30 Mar 2024 | 34.58 | -0.160 | -0.45% | 34.44 | 34.82 | 34.00 | 115.00 |
